Indicators

Ast Spacemobile Inc (NQ: ASTS )

4.540 +0.510 (+12.66%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2022	7.770	8.100	7.501	7.530	594,189	-0.37(-4.68%)
Apr 28, 2022	7.560	8.060	6.933	7.900	1,268,981	+0.72(+10.03%)
Apr 27, 2022	7.320	7.630	7.100	7.180	707,379	-0.13(-1.78%)
Apr 26, 2022	7.730	7.790	7.270	7.310	876,959	-0.42(-5.43%)
Apr 25, 2022	7.440	7.860	7.330	7.730	716,165	+0.31(+4.18%)
Apr 22, 2022	7.740	7.980	7.194	7.420	835,025	-0.40(-5.12%)
Apr 21, 2022	8.180	8.200	7.671	7.820	684,070	-0.26(-3.22%)
Apr 20, 2022	8.330	8.330	7.920	8.080	689,478	-0.16(-1.94%)
Apr 19, 2022	8.320	8.539	8.010	8.240	1,265,131	+0.09(+1.10%)
Apr 18, 2022	9.080	9.130	7.965	8.150	1,371,318	-1.00(-10.93%)
Apr 14, 2022	9.630	9.750	9.128	9.150	576,339	-0.56(-5.77%)
Apr 13, 2022	9.730	9.970	9.560	9.710	268,931	-0.03(-0.31%)
Apr 12, 2022	10.15	10.24	9.520	9.740	509,358	-0.18(-1.81%)
Apr 11, 2022	9.910	10.24	9.755	9.920	332,991	-0.10(-1.00%)
Apr 08, 2022	10.19	10.40	9.880	10.02	539,783	-0.27(-2.62%)
Apr 07, 2022	10.37	10.56	9.950	10.29	438,455	-0.14(-1.34%)
Apr 06, 2022	10.04	10.46	9.560	10.43	1,082,168	+0.15(+1.46%)
Apr 05, 2022	10.41	10.75	10.14	10.28	736,641	-0.18(-1.72%)
Apr 04, 2022	10.71	11.13	10.41	10.46	693,318	-0.13(-1.23%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.